Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 23,94 | 23,96 | 23,87 | 23,96 | 23,96 | 9058 |
17 may 2024 | 23,84 | 23,90 | 23,81 | 23,86 | 23,86 | 27.500 |
16 may 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | 100 |
15 may 2024 | 23,88 | 23,88 | 23,83 | 23,86 | 23,86 | 1800 |
14 may 2024 | 23,74 | 23,81 | 23,72 | 23,78 | 23,78 | 22.700 |
13 may 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | 600 |
10 may 2024 | 23,67 | 23,67 | 23,57 | 23,64 | 23,64 | 8500 |
09 may 2024 | 23,60 | 23,77 | 23,56 | 23,61 | 23,61 | 5100 |
08 may 2024 | 23,56 | 23,58 | 23,46 | 23,53 | 23,53 | 5100 |
07 may 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | 100 |
06 may 2024 | 23,49 | 23,51 | 23,44 | 23,50 | 23,50 | 2200 |
03 may 2024 | 23,41 | 23,41 | 23,38 | 23,38 | 23,38 | 1500 |
02 may 2024 | 23,15 | 23,21 | 23,15 | 23,21 | 23,21 | 1800 |
01 may 2024 | 23,07 | 23,27 | 23,02 | 23,02 | 23,02 | 9800 |
30 abr 2024 | 23,28 | 23,28 | 23,09 | 23,09 | 23,09 | 1800 |
29 abr 2024 | 23,31 | 23,34 | 23,31 | 23,34 | 23,34 | 1700 |
26 abr 2024 | 23,23 | 23,27 | 23,23 | 23,23 | 23,23 | 7700 |
25 abr 2024 | 22,93 | 23,08 | 22,93 | 23,08 | 23,08 | 6400 |
24 abr 2024 | 23,13 | 23,17 | 23,13 | 23,15 | 23,15 | 800 |
23 abr 2024 | 22,99 | 23,14 | 22,99 | 23,14 | 23,14 | 300 |
22 abr 2024 | 22,96 | 23,02 | 22,96 | 22,96 | 22,96 | 500 |
19 abr 2024 | 22,87 | 22,89 | 22,82 | 22,82 | 22,82 | 6200 |
18 abr 2024 | 22,94 | 22,94 | 22,88 | 22,88 | 22,88 | 5300 |
17 abr 2024 | 23,00 | 23,00 | 22,93 | 22,93 | 22,93 | 3000 |
16 abr 2024 | 22,95 | 23,02 | 22,95 | 22,98 | 22,98 | 1900 |
15 abr 2024 | 23,05 | 23,08 | 23,04 | 23,04 | 23,04 | 2100 |
12 abr 2024 | 23,31 | 23,43 | 23,16 | 23,16 | 23,16 | 5100 |
11 abr 2024 | 23,33 | 23,38 | 23,27 | 23,38 | 23,38 | 1000 |
10 abr 2024 | 23,31 | 23,34 | 23,25 | 23,31 | 23,31 | 800 |
09 abr 2024 | 23,35 | 23,46 | 23,32 | 23,44 | 23,44 | 9800 |
08 abr 2024 | 23,45 | 23,51 | 23,45 | 23,46 | 23,46 | 2300 |
05 abr 2024 | 23,49 | 23,49 | 23,41 | 23,41 | 23,41 | 1000 |
04 abr 2024 | 23,48 | 23,56 | 23,33 | 23,33 | 23,33 | 16.900 |
03 abr 2024 | 23,41 | 23,43 | 23,41 | 23,42 | 23,42 | 2500 |
02 abr 2024 | 23,40 | 23,46 | 23,40 | 23,42 | 23,42 | 13.200 |
01 abr 2024 | 23,53 | 23,53 | 23,51 | 23,51 | 23,51 | 100 |
28 mar 2024 | 23,55 | 23,61 | 23,49 | 23,56 | 23,56 | 2300 |
27 mar 2024 | 23,53 | 23,58 | 23,52 | 23,52 | 23,52 | 3400 |
26 mar 2024 | 23,42 | 23,50 | 23,42 | 23,42 | 23,42 | 2800 |
25 mar 2024 | 23,45 | 23,48 | 23,42 | 23,42 | 23,42 | 7200 |
22 mar 2024 | 23,49 | 23,49 | 23,45 | 23,45 | 23,45 | 6400 |
22 mar 2024 | 0.19 Dividendo | |||||
21 mar 2024 | 23,70 | 23,71 | 23,65 | 23,65 | 23,45 | 6000 |
20 mar 2024 | 23,51 | 23,71 | 23,46 | 23,65 | 23,46 | 13.500 |
19 mar 2024 | 23,42 | 23,51 | 23,42 | 23,51 | 23,33 | 300 |
18 mar 2024 | 23,46 | 23,54 | 23,44 | 23,47 | 23,28 | 4700 |
15 mar 2024 | 23,48 | 23,50 | 23,42 | 23,43 | 23,25 | 1500 |
14 mar 2024 | 23,55 | 23,55 | 23,46 | 23,46 | 23,27 | 2200 |
13 mar 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,41 | 100 |
12 mar 2024 | 23,48 | 23,61 | 23,46 | 23,56 | 23,37 | 1400 |
11 mar 2024 | 23,41 | 23,49 | 23,41 | 23,43 | 23,25 | 400 |
08 mar 2024 | 23,56 | 23,58 | 23,44 | 23,48 | 23,29 | 7900 |
07 mar 2024 | 23,50 | 23,51 | 23,44 | 23,51 | 23,33 | 3100 |
06 mar 2024 | 23,40 | 23,41 | 23,40 | 23,41 | 23,22 | 19.400 |
05 mar 2024 | 23,32 | 23,33 | 23,30 | 23,30 | 23,11 | 1400 |
04 mar 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,22 | - |
01 mar 2024 | 23,35 | 23,43 | 23,35 | 23,43 | 23,25 | 2200 |
29 feb 2024 | 23,33 | 23,33 | 23,22 | 23,31 | 23,12 | 6300 |
28 feb 2024 | 23,25 | 23,30 | 23,20 | 23,25 | 23,06 | 2500 |
27 feb 2024 | 23,32 | 23,38 | 23,32 | 23,33 | 23,14 | 1800 |
26 feb 2024 | 23,36 | 23,36 | 23,28 | 23,28 | 23,10 | 800 |
23 feb 2024 | 23,28 | 23,36 | 23,24 | 23,31 | 23,12 | 6900 |
22 feb 2024 | 23,27 | 23,28 | 23,25 | 23,28 | 23,09 | 3500 |
21 feb 2024 | 23,05 | 23,13 | 22,89 | 23,08 | 22,90 | 22.100 |
20 feb 2024 | 23,09 | 23,10 | 23,00 | 23,07 | 22,88 | 9300 |
16 feb 2024 | 23,13 | 23,19 | 23,13 | 23,13 | 22,94 | 18.600 |
15 feb 2024 | 23,08 | 23,16 | 23,04 | 23,16 | 22,97 | 36.800 |
14 feb 2024 | 22,99 | 23,00 | 22,99 | 23,00 | 22,82 | 100 |
13 feb 2024 | 22,84 | 22,85 | 22,84 | 22,85 | 22,67 | 800 |
12 feb 2024 | 23,16 | 23,16 | 23,11 | 23,11 | 22,93 | 6300 |
09 feb 2024 | 23,01 | 23,06 | 22,93 | 23,06 | 22,87 | 10.900 |
08 feb 2024 | 22,94 | 22,97 | 22,94 | 22,94 | 22,75 | 19.000 |
07 feb 2024 | 22,91 | 22,94 | 22,91 | 22,94 | 22,75 | 300 |
06 feb 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,68 | - |
05 feb 2024 | 22,83 | 22,83 | 22,77 | 22,82 | 22,63 | 900 |
02 feb 2024 | 22,82 | 22,88 | 22,82 | 22,88 | 22,69 | 200 |
01 feb 2024 | 22,81 | 22,81 | 22,79 | 22,79 | 22,60 | 400 |
31 ene 2024 | 22,83 | 22,83 | 22,67 | 22,67 | 22,49 | 7200 |
30 ene 2024 | 22,83 | 22,85 | 22,83 | 22,85 | 22,67 | 8900 |
29 ene 2024 | 22,80 | 22,90 | 22,80 | 22,90 | 22,71 | 400 |
26 ene 2024 | 22,75 | 22,84 | 22,75 | 22,84 | 22,66 | 400 |
25 ene 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,56 | 400 |
24 ene 2024 | 22,82 | 22,82 | 22,68 | 22,72 | 22,54 | 3200 |
23 ene 2024 | 22,67 | 22,69 | 22,64 | 22,69 | 22,51 | 7600 |
22 ene 2024 | 22,64 | 22,64 | 22,63 | 22,64 | 22,46 | 5100 |
19 ene 2024 | 22,49 | 22,63 | 22,49 | 22,63 | 22,45 | 22.900 |
18 ene 2024 | 22,49 | 22,53 | 22,45 | 22,49 | 22,31 | 4100 |
17 ene 2024 | 22,42 | 22,48 | 22,42 | 22,45 | 22,27 | 1000 |
16 ene 2024 | 22,53 | 22,65 | 22,53 | 22,54 | 22,36 | 1900 |
12 ene 2024 | 22,81 | 22,81 | 22,76 | 22,76 | 22,58 | 800 |
11 ene 2024 | 22,69 | 22,74 | 22,61 | 22,70 | 22,52 | 6400 |
10 ene 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,53 | 200 |
09 ene 2024 | 22,74 | 22,75 | 22,66 | 22,66 | 22,48 | 8500 |
08 ene 2024 | 22,71 | 22,84 | 22,71 | 22,80 | 22,62 | 4500 |
05 ene 2024 | 22,68 | 22,69 | 22,61 | 22,61 | 22,43 | 1800 |
04 ene 2024 | 22,65 | 22,65 | 22,61 | 22,63 | 22,45 | 900 |
03 ene 2024 | 22,65 | 22,73 | 22,63 | 22,64 | 22,46 | 1300 |
02 ene 2024 | 22,85 | 22,86 | 22,85 | 22,86 | 22,68 | 1200 |
29 dic 2023 | 23,04 | 23,05 | 22,96 | 22,97 | 22,79 | 2600 |
28 dic 2023 | 23,02 | 23,06 | 22,98 | 22,98 | 22,80 | 2200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |